MENU

Tesla, Inc. (NQ: TSLA )

724.37 -45.22 (-5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 421.32 433.93 420.47 429.01 48,056,072 +9.94(+2.37%)
Sep 29, 2020 416.00 428.50 411.60 419.07 50,281,828 -2.13(-0.51%)
Sep 28, 2020 424.62 428.08 415.55 421.20 49,619,112 +13.86(+3.40%)
Sep 25, 2020 393.47 408.73 391.30 407.34 67,208,400 +19.55(+5.04%)
Sep 24, 2020 363.80 399.50 351.30 387.79 96,388,808 +7.43(+1.95%)
Sep 23, 2020 405.16 412.15 375.88 380.36 94,675,704 -43.87(-10.34%)
Sep 22, 2020 429.60 437.76 417.60 424.23 78,331,256 -25.16(-5.60%)
Sep 21, 2020 453.13 455.68 407.07 449.39 108,962,360 +7.24(+1.64%)
Sep 18, 2020 447.94 451.00 428.80 442.15 86,406,800 +18.72(+4.42%)
Sep 17, 2020 415.60 437.79 408.00 423.43 76,559,216 -18.33(-4.15%)
Sep 16, 2020 439.87 457.79 435.31 441.76 72,409,600 -8.00(-1.78%)
Sep 15, 2020 436.56 461.94 430.70 449.76 97,013,800 +30.14(+7.18%)
Sep 14, 2020 380.95 420.00 373.30 419.62 82,719,744 +46.90(+12.58%)
Sep 11, 2020 381.94 382.50 360.50 372.72 60,717,400 +1.38(+0.37%)
Sep 10, 2020 386.21 398.99 360.56 371.34 84,741,416 +5.06(+1.38%)
Sep 09, 2020 356.60 369.00 341.51 366.28 79,132,056 +36.07(+10.92%)
Sep 08, 2020 356.00 368.74 329.88 330.21 114,853,896 -88.11(-21.06%)
Sep 04, 2020 399.50 428.00 372.02 418.32 110,321,800 +11.32(+2.78%)
Sep 03, 2020 407.23 431.80 402.00 407.00 86,978,288 -33.16(-7.53%)
Sep 02, 2020 478.99 479.04 405.12 440.16 96,035,216 -41.06(-8.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story